Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntsman Corp (NY: HUN )

24.70 +0.60 (+2.49%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 6.996 7.049 6.983 7.049 4,060 -0.07(-0.93%)
May 28, 2002 7.136 7.136 7.116 7.116 902 -0.03(-0.47%)
May 27, 2002 7.182 7.182 7.149 7.149 1,503 +0.00(+0.00%)
May 24, 2002 7.182 7.182 7.149 7.149 1,503 -0.10(-1.38%)
May 23, 2002 7.249 7.249 7.249 7.249 150 -0.04(-0.55%)
May 22, 2002 7.322 7.322 7.288 7.288 3,759 -0.03(-0.36%)
May 21, 2002 6.983 7.315 6.949 7.315 38,195 +0.39(+5.57%)
May 20, 2002 6.983 6.983 6.850 6.929 40,450 +0.01(+0.19%)
May 17, 2002 6.916 6.916 6.916 6.916 9,623 -0.07(-0.95%)
May 16, 2002 7.049 7.049 6.916 6.983 3,308 -0.13(-1.87%)
May 15, 2002 7.149 7.149 7.016 7.116 9,172 +0.01(+0.19%)
May 14, 2002 6.983 7.109 6.783 7.102 20,150 +0.02(+0.28%)
May 13, 2002 7.481 7.481 6.976 7.082 74,585 -0.53(-6.99%)
May 10, 2002 7.641 7.641 7.614 7.614 3,759 -0.03(-0.35%)
May 09, 2002 7.747 7.747 7.641 7.641 10,375 -0.14(-1.79%)
May 08, 2002 7.847 7.847 7.747 7.781 691,721 -0.10(-1.27%)
May 07, 2002 7.814 7.880 7.814 7.880 33,383 +0.07(+0.94%)
May 06, 2002 7.847 7.847 7.654 7.807 11,729 +0.00(+0.00%)
May 03, 2002 7.648 7.807 7.648 7.807 15,037 +0.19(+2.53%)
May 02, 2002 7.614 7.614 7.614 7.614 150 -0.03(-0.43%)
May 01, 2002 7.714 7.714 7.628 7.648 22,706 -0.10(-1.29%)
Apr 30, 2002 7.648 7.747 7.648 7.747 10,225 +0.10(+1.30%)
Apr 29, 2002 7.747 7.747 7.648 7.648 6,466 -0.07(-0.86%)
Apr 26, 2002 7.847 7.880 7.648 7.714 14,887 -0.13(-1.69%)
Apr 25, 2002 7.814 7.874 7.781 7.847 8,270 +0.03(+0.43%)
Apr 24, 2002 7.648 7.814 7.648 7.814 17,443 +0.17(+2.17%)
Apr 23, 2002 7.515 7.648 7.515 7.648 17,293 +0.20(+2.68%)
Apr 22, 2002 7.382 7.481 7.382 7.448 11,879 +0.13(+1.82%)
Apr 19, 2002 7.315 7.315 7.315 7.315 0 +0.00(+0.00%)
Apr 18, 2002 7.282 7.315 7.282 7.315 42,706 +0.03(+0.46%)
Apr 17, 2002 7.382 7.382 7.282 7.282 13,232 -0.10(-1.35%)
Apr 16, 2002 7.382 7.415 7.315 7.382 16,992 +0.07(+0.91%)
Apr 15, 2002 7.222 7.315 7.222 7.315 6,917 +0.17(+2.33%)
Apr 12, 2002 7.182 7.182 7.149 7.149 751 +0.00(+0.00%)
Apr 11, 2002 6.983 7.149 6.983 7.149 7,669 +0.23(+3.37%)
Apr 10, 2002 6.909 6.949 6.909 6.916 2,255 +0.00(+0.00%)
Apr 09, 2002 6.883 6.916 6.883 6.916 4,661 +0.01(+0.10%)
Apr 08, 2002 6.850 6.916 6.850 6.909 16,841 +0.03(+0.39%)
Apr 05, 2002 6.916 6.916 6.883 6.883 2,105 -0.01(-0.19%)
Apr 04, 2002 6.850 6.916 6.850 6.896 6,315 +0.11(+1.67%)
Apr 03, 2002 6.816 6.850 6.783 6.783 1,127,806 -0.03(-0.49%)
Apr 02, 2002 6.816 6.850 6.783 6.816 32,480 -0.01(-0.19%)
Apr 01, 2002 6.816 6.883 6.816 6.830 11,428 +0.01(+0.20%)
Mar 29, 2002 6.816 6.909 6.816 6.816 12,781 +0.00(+0.00%)
Mar 28, 2002 6.816 6.909 6.816 6.816 12,781 -0.03(-0.39%)
Mar 27, 2002 6.810 6.983 6.810 6.843 76,841 +0.03(+0.49%)
Mar 26, 2002 6.790 6.810 6.723 6.810 6,014 +0.02(+0.29%)
Mar 25, 2002 6.816 6.816 6.790 6.790 22,556 -0.05(-0.78%)
Mar 22, 2002 6.916 6.916 6.790 6.843 35,488 -0.01(-0.10%)
Mar 21, 2002 6.816 6.850 6.770 6.850 19,548 +0.00(+0.00%)
Mar 20, 2002 6.650 6.916 6.650 6.850 16,841 +0.21(+3.10%)
Mar 19, 2002 6.617 6.643 6.584 6.643 7,819 +0.09(+1.42%)
Mar 18, 2002 6.484 6.570 6.384 6.550 23,608 +0.10(+1.55%)
Mar 15, 2002 6.384 6.484 6.384 6.451 73,532 +0.07(+1.04%)
Mar 14, 2002 6.550 6.550 6.384 6.384 16,090 -0.13(-2.04%)
Mar 13, 2002 6.517 6.550 6.517 6.517 3,458 +0.03(+0.51%)
Mar 12, 2002 6.484 6.564 6.451 6.484 14,887 +0.07(+1.04%)
Mar 11, 2002 6.384 6.417 6.384 6.417 5,263 +0.03(+0.52%)
Mar 08, 2002 6.251 6.417 6.284 6.384 6,616 +0.07(+1.05%)
Mar 07, 2002 6.085 6.318 6.052 6.318 8,721 +0.17(+2.70%)
Mar 06, 2002 6.125 6.151 6.125 6.151 1,353 +0.03(+0.54%)
Mar 05, 2002 6.052 6.151 6.052 6.118 2,706 +0.10(+1.66%)
Mar 04, 2002 6.018 6.018 6.018 6.018 751 -0.03(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.